Aerometrex Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.300	0.315	0.295	0.315	0.315	28,261
2024-11-22	0.325	0.325	0.325	0.325	0.325	5,000
2024-11-21	0.300	0.305	0.300	0.300	0.300	14,300
2024-11-20	0.320	0.320	0.320	0.320	0.320	6,934
2024-11-19	0.285	0.300	0.285	0.300	0.300	19,044
2024-11-18	0.300	0.300	0.300	0.300	0.300	0
2024-11-15	0.285	0.300	0.280	0.300	0.300	51,600
2024-11-14	0.290	0.290	0.280	0.285	0.285	87,672
2024-11-13	0.285	0.285	0.285	0.285	0.285	1,995
2024-11-12	0.280	0.280	0.280	0.280	0.280	996
2024-11-11	0.280	0.285	0.280	0.285	0.285	19,646
2024-11-08	0.275	0.305	0.275	0.280	0.280	76,433
2024-11-07	0.300	0.305	0.290	0.305	0.305	17,800
2024-11-06	0.310	0.310	0.300	0.305	0.305	26,786
2024-11-05	0.310	0.310	0.310	0.310	0.310	15,000
2024-11-04	0.310	0.330	0.310	0.325	0.325	32,948
2024-11-01	0.295	0.320	0.295	0.313	0.313	23,297
2024-10-31	0.300	0.300	0.295	0.295	0.295	3,767
2024-10-30	0.320	0.320	0.310	0.310	0.310	13,495
2024-10-29	0.320	0.330	0.320	0.330	0.330	5,027
2024-10-28	0.340	0.340	0.335	0.335	0.335	3,777
2024-10-25	0.335	0.335	0.335	0.335	0.335	0
2024-10-24	0.330	0.335	0.320	0.335	0.335	24,125
2024-10-23	0.325	0.325	0.320	0.320	0.320	47,979
2024-10-22	0.320	0.320	0.320	0.320	0.320	0
2024-10-21	0.325	0.330	0.320	0.320	0.320	559,376
2024-10-18	0.330	0.360	0.325	0.325	0.325	119,742
2024-10-17	0.328	0.330	0.328	0.330	0.330	5,000
2024-10-16	0.330	0.330	0.325	0.325	0.325	8,400
2024-10-15	0.325	0.325	0.325	0.325	0.325	0
2024-10-14	0.325	0.325	0.325	0.325	0.325	0
2024-10-11	0.320	0.325	0.320	0.325	0.325	4,439
2024-10-10	0.340	0.340	0.340	0.340	0.340	10,000
2024-10-09	0.320	0.325	0.320	0.325	0.325	9,906
2024-10-08	0.320	0.320	0.320	0.320	0.320	4,079
2024-10-07	0.340	0.340	0.340	0.340	0.340	0
2024-10-04	0.340	0.340	0.340	0.340	0.340	2,000
2024-10-03	0.320	0.335	0.320	0.335	0.335	22,554
2024-10-02	0.318	0.318	0.318	0.318	0.318	0
2024-10-01	0.315	0.318	0.315	0.318	0.318	2,797
2024-09-30	0.318	0.318	0.318	0.318	0.318	15,000
2024-09-27	0.318	0.318	0.305	0.305	0.305	8,201
2024-09-26	0.305	0.305	0.300	0.300	0.300	13,683
2024-09-25	0.325	0.325	0.325	0.325	0.325	3,832
2024-09-24	0.290	0.310	0.290	0.305	0.305	69,464
2024-09-23	0.295	0.300	0.293	0.300	0.300	21,414
2024-09-20	0.300	0.305	0.300	0.305	0.305	5,175
2024-09-19	0.295	0.305	0.295	0.305	0.305	31,148
2024-09-18	0.295	0.300	0.290	0.295	0.295	78,190
2024-09-17	0.295	0.295	0.295	0.295	0.295	0
2024-09-16	0.300	0.300	0.295	0.295	0.295	26,464
2024-09-13	0.310	0.310	0.290	0.300	0.300	77,773
2024-09-12	0.295	0.310	0.290	0.310	0.310	37,697
2024-09-11	0.300	0.300	0.300	0.300	0.300	0
2024-09-10	0.310	0.310	0.300	0.300	0.300	30,010
2024-09-09	0.325	0.325	0.325	0.325	0.325	0
2024-09-06	0.325	0.330	0.325	0.325	0.325	16,021
2024-09-05	0.340	0.340	0.325	0.330	0.330	29,909
2024-09-04	0.340	0.340	0.330	0.340	0.340	26,385
2024-09-03	0.320	0.328	0.320	0.328	0.328	82,029

← NewerPage 9 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.